股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
国美通讯( 600898.SH 上证)
板块 :零售业   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2018-11-168.318.538.278.442.06%0.09%6.15%4,384,40036,969,000156%8.431.24%8.292.37%8.141.71%7.951.40%0.87%
2018-11-157.948.607.948.274.68%-0.71%5.47%4,491,40037,407,000175%8.334.50%8.102.87%8.012.44%7.841.54%0.78%
2018-11-148.028.077.887.90-1.13%-0.88%2.31%2,503,30019,952,000107%7.971.07%7.871.00%7.820.96%7.720.67%0.67%
2018-11-137.708.057.587.993.10%1.32%4.16%3,361,10026,507,000153%7.892.26%7.791.46%7.740.55%7.670.91%0.63%
2018-11-127.647.787.597.751.44%0.49%1.95%1,868,40014,410,00093%7.710.72%7.680.38%7.70-0.13%7.600.61%0.55%
2018-11-097.677.727.567.64-0.26%-0.22%1.11%1,174,5008,993,00060%7.66-0.13%7.65-0.64%7.710.38%7.560.28%0.49%
2018-11-087.657.767.617.660.66%-0.09%1.66%1,691,50012,969,00085%7.670.37%7.70-0.26%7.680.42%7.540.36%0.51%
2018-11-077.717.777.537.61-2.19%-0.38%1.36%2,070,10015,813,000100%7.64-1.66%7.720.42%7.650.45%7.510.37%0.42%
2018-11-067.707.897.607.78-1.27%0.15%4.01%2,922,60022,702,000151%7.770.52%7.691.08%7.611.34%7.480.92%0.32%
2018-11-057.547.987.387.885.77%1.97%6.31%5,309,30041,032,000290%7.733.86%7.613.41%7.513.60%7.411.65%0.11%
2018-11-027.497.497.357.451.64%0.12%2.17%1,717,80012,783,000113%7.441.38%7.361.87%7.250.33%7.290.54%-0.27%
2018-11-017.337.407.257.331.24%-0.14%1.06%1,308,7009,606,00089%7.341.34%7.221.29%7.23-0.47%7.250.37%-0.48%
2018-10-317.107.327.107.242.12%-0.04%0.19%1,095,8007,937,00076%7.242.62%7.13-0.81%7.26-0.04%7.230.25%-0.69%
2018-10-307.077.176.917.090.85%0.45%-1.64%1,086,3007,667,00072%7.06-0.54%7.19-1.64%7.27-0.32%7.210.11%-0.90%
2018-10-297.327.326.967.03-3.43%-0.93%-2.36%1,391,2009,872,00093%7.10-3.52%7.31-0.63%7.29-0.45%7.200.01%-1.10%
2018-10-267.337.527.257.28-1.89%-1.02%1.13%1,615,20011,880,000110%7.36-0.60%7.350.51%7.320.66%7.200.50%-1.33%
2018-10-256.997.946.987.422.06%0.28%3.59%2,382,90017,631,000155%7.401.89%7.320.63%7.271.23%7.16-0.51%-1.73%
2018-10-247.237.357.177.270.97%0.11%0.97%1,174,0008,526,00074%7.260.17%7.270.83%7.190.56%7.20-0.66%-1.99%
2018-10-237.367.417.117.20-1.50%-0.69%-0.66%1,992,20014,444,000128%7.25-0.71%7.211.22%7.150.96%7.25-1.15%-1.97%
2018-10-227.107.447.107.313.98%0.11%-0.30%1,674,60012,228,000114%7.304.43%7.121.71%7.080.83%7.33-2.20%-1.93%
2018-10-196.867.106.527.032.63%0.54%-6.23%1,042,4007,288,00065%6.990.56%7.000.14%7.02-0.34%7.50-1.54%-1.82%
2018-10-186.957.066.856.85-3.25%-1.48%-10.03%925,8006,437,00057%6.95-1.36%6.99-0.68%7.04-2.33%7.61-1.74%-1.68%
2018-10-177.007.206.927.082.91%0.44%-8.63%1,372,3009,673,00084%7.051.24%7.04-0.23%7.21-1.65%7.75-1.80%-1.52%
2018-10-167.117.176.826.88-2.41%-1.19%-12.81%1,152,5008,025,00071%6.96-1.85%7.06-3.16%7.33-2.47%7.89-1.91%-1.33%
2018-10-157.057.256.897.050.00%-0.62%-12.37%1,544,60010,957,00098%7.090.23%7.29-2.44%7.52-3.94%8.05-2.24%-1.15%
2018-10-127.387.476.787.05-5.75%-0.40%-14.33%2,589,90018,332,000167%7.08-7.22%7.47-5.87%7.83-4.92%8.23-3.54%-0.97%
2018-10-117.838.137.487.48-9.99%-1.95%-12.32%2,473,20018,869,000196%7.63-8.44%7.94-6.35%8.23-4.60%8.53-3.07%-0.66%
2018-10-108.338.408.268.310.00%-0.26%-5.58%718,3005,985,00072%8.33-0.41%8.47-1.45%8.63-1.16%8.80-0.49%-0.42%
2018-10-098.548.548.258.31-1.07%-0.67%-6.04%1,098,0009,186,000112%8.37-2.60%8.60-1.85%8.73-1.48%8.84-0.75%-0.42%
2018-10-088.768.818.388.400.00%-2.20%-5.73%1,916,60016,462,000215%8.59-3.83%8.76-2.44%8.86-1.71%8.91-1.08%-0.38%